NASDAQ:PNFP
Pinnacle Financial Partners Stock Price (Quote)
$80.85
+2.60 (+3.32%)
At Close: May 02, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $76.24 | $84.78 | Thursday, 2nd May 2024 PNFP stock ended at $80.85. This is 3.32% more than the trading day before Wednesday, 1st May 2024. During the day the stock fluctuated 2.72% from a day low at $78.81 to a day high of $80.95. |
| 90 days | $76.24 | $86.68 | |
| 52 weeks | $43.31 | $92.33 |
| Date | Open | High | Low | Close | Volume |
| May 02, 2024 | $79.09 | $80.95 | $78.81 | $80.85 | 708 667 |
| May 01, 2024 | $77.63 | $79.94 | $77.18 | $78.25 | 557 774 |
| Apr 30, 2024 | $78.40 | $78.84 | $76.24 | $76.70 | 599 235 |
| Apr 29, 2024 | $80.27 | $80.72 | $79.32 | $79.36 | 391 702 |
| Apr 26, 2024 | $81.01 | $82.28 | $80.08 | $80.29 | 405 513 |
| Apr 25, 2024 | $81.74 | $82.00 | $80.34 | $81.53 | 590 215 |
| Apr 24, 2024 | $79.92 | $83.23 | $78.01 | $82.96 | 517 895 |
| Apr 23, 2024 | $82.94 | $83.99 | $77.96 | $81.34 | 1 104 140 |
| Apr 22, 2024 | $79.99 | $82.56 | $79.59 | $81.42 | 903 594 |
| Apr 19, 2024 | $78.46 | $80.23 | $78.46 | $79.50 | 674 382 |
| Apr 18, 2024 | $78.52 | $79.41 | $77.87 | $78.46 | 592 083 |
| Apr 17, 2024 | $80.08 | $80.33 | $78.32 | $78.33 | 214 174 |
| Apr 16, 2024 | $79.00 | $79.57 | $78.18 | $78.95 | 283 231 |
| Apr 15, 2024 | $80.40 | $81.57 | $78.85 | $79.79 | 438 087 |
| Apr 12, 2024 | $79.39 | $80.03 | $78.89 | $79.95 | 381 449 |
| Apr 11, 2024 | $80.09 | $80.62 | $78.98 | $80.46 | 298 566 |
| Apr 10, 2024 | $82.95 | $82.95 | $79.27 | $79.50 | 415 543 |
| Apr 09, 2024 | $83.33 | $84.78 | $82.81 | $84.43 | 322 009 |
| Apr 08, 2024 | $82.20 | $83.98 | $82.20 | $83.30 | 207 955 |
| Apr 05, 2024 | $80.68 | $82.34 | $80.03 | $82.28 | 289 864 |
| Apr 04, 2024 | $82.92 | $83.91 | $81.18 | $81.27 | 281 175 |
| Apr 03, 2024 | $81.55 | $82.73 | $81.11 | $81.57 | 369 025 |
| Apr 02, 2024 | $82.58 | $82.58 | $81.02 | $81.96 | 360 333 |
| Apr 01, 2024 | $86.52 | $86.52 | $83.53 | $83.56 | 354 692 |
| Mar 28, 2024 | $85.38 | $86.58 | $84.96 | $85.88 | 229 671 |
